We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.146412884334 | 20.49 | 20.52 | 20.49 | 629282 | 20.50937536 | SP |
| 4 | 0.1 | 0.48971596474 | 20.42 | 20.52 | 20.4057 | 566120 | 20.47320138 | SP |
| 12 | 0.08 | 0.391389432485 | 20.44 | 20.52 | 20.37 | 721258 | 20.43947349 | SP |
| 26 | 0.11 | 0.538951494366 | 20.41 | 20.53 | 20.37 | 881934 | 20.44137438 | SP |
| 52 | 0.4 | 1.98807157058 | 20.12 | 20.53 | 20.06 | 855732 | 20.31731111 | SP |
| 156 | -1.73 | -7.77528089888 | 22.25 | 22.43 | 19.735 | 614223 | 20.43083918 | SP |
| 260 | -0.98 | -4.55813953488 | 21.5 | 22.63 | 18.5 | 474721 | 20.66542319 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 20.52 | 0 | 0.00 | 20.52 | 20.52 | 20.51 | 802885 |
| 1718922900 | 20.52 | 0.01 | 0.05 | 20.51 | 20.52 | 20.5 | 921492 |
| 1718750100 | 20.51 | 0.02 | 0.07 | 20.51 | 20.51 | 20.5 | 726927 |
| 1718663700 | 20.495 | -0.01 | -0.02 | 20.5 | 20.5 | 20.49 | 420027 |
| 1718404500 | 20.5 | 0 | 0.00 | 20.49 | 20.51 | 20.49 | 448680 |
| 1718318100 | 20.5 | 0 | 0.00 | 20.51 | 20.51 | 20.49 | 489283 |
| 1718231700 | 20.5 | 0.02 | 0.10 | 20.51 | 20.51 | 20.49 | 646318 |
| 1718145300 | 20.48 | 0.02 | 0.07 | 20.46 | 20.48 | 20.46 | 456682 |
| 1718058900 | 20.465 | 0 | 0.00 | 20.47 | 20.47 | 20.46 | 589332 |
| 1717799700 | 20.465 | -0.01 | -0.02 | 20.47 | 20.47 | 20.46 | 364448 |
| 1717713300 | 20.47 | -0.01 | -0.05 | 20.48 | 20.48 | 20.47 | 412583 |
| 1717626900 | 20.48 | 0.01 | 0.05 | 20.48 | 20.48 | 20.46 | 876995 |
| 1717540500 | 20.47 | 0.01 | 0.05 | 20.47 | 20.47 | 20.46 | 397032 |
| 1717454100 | 20.46 | 0.01 | 0.05 | 20.46 | 20.47 | 20.45 | 746576 |
| 1717194900 | 20.45 | 0.02 | 0.10 | 20.45 | 20.45 | 20.43 | 722051 |
| 1717108500 | 20.43 | 0 | 0.02 | 20.44 | 20.44 | 20.42 | 1090658 |
| 1717022100 | 20.425 | -0.01 | -0.02 | 20.43 | 20.43 | 20.42 | 371371 |
| 1716935700 | 20.43 | 0.02 | 0.07 | 20.42 | 20.43 | 20.42 | 76803 |
| 1716590100 | 20.415 | 0 | 0.02 | 20.42 | 20.42 | 20.4057 | 432895 |
| 1716503700 | 20.41 | -0.01 | -0.02 | 20.43 | 20.43 | 20.41 | 438403 |
| 1716417300 | 20.415 | -0.02 | -0.07 | 20.42 | 20.42 | 20.41 | 481092 |
| 1716330900 | 20.43 | 0.01 | 0.05 | 20.41 | 20.43 | 20.41 | 1040277 |
| 1716244500 | 20.42 | -0.07 | -0.32 | 20.42 | 20.42 | 20.41 | 484015 |
| 1715985300 | 20.485 | 0 | 0.02 | 20.5 | 20.5 | 20.47 | 718512 |
| 1715898900 | 20.48 | -0.01 | -0.05 | 20.49 | 20.49 | 20.47 | 523063 |
| 1715812500 | 20.49 | 0.02 | 0.12 | 20.49 | 20.49 | 20.47 | 503508 |
| 1715726100 | 20.465 | 0.02 | 0.07 | 20.47 | 20.47 | 20.46 | 421349 |
| 1715639700 | 20.45 | -0.01 | -0.05 | 20.47 | 20.47 | 20.45 | 555772 |
| 1715380500 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.45 | 538630 |
| 1715294100 | 20.46 | 0 | 0.00 | 20.47 | 20.47 | 20.45 | 663008 |
| 1715207700 | 20.46 | 0.01 | 0.02 | 20.45 | 20.46 | 20.44 | 933872 |
| 1715121300 | 20.455 | 0 | 0.02 | 20.46 | 20.46 | 20.44 | 1049410 |
| 1715034900 | 20.45 | -0.01 | -0.05 | 20.46 | 20.46 | 20.45 | 625484 |
| 1714775700 | 20.46 | 0.03 | 0.15 | 20.46 | 20.46 | 20.44 | 911977 |
| 1714689300 | 20.43 | 0.02 | 0.10 | 20.42 | 20.43 | 20.41 | 736118 |
| 1714602900 | 20.41 | 0.01 | 0.05 | 20.4 | 20.42 | 20.39 | 1146211 |
| 1714516500 | 20.4 | 0 | 0.00 | 20.4 | 20.405 | 20.39 | 1117613 |
| 1714430100 | 20.4 | 0 | 0.00 | 20.41 | 20.41 | 20.39 | 992130 |
| 1714170900 | 20.4 | 0.01 | 0.05 | 20.4 | 20.4 | 20.39 | 1025707 |
| 1714084500 | 20.39 | 0 | 0.02 | 20.39 | 20.39 | 20.37 | 2730840 |
| 1713998100 | 20.385 | -0.01 | -0.05 | 20.37 | 20.39 | 20.37 | 386356 |
| 1713911700 | 20.395 | 0.02 | 0.10 | 20.37 | 20.4 | 20.37 | 810227 |
| 1713825300 | 20.375 | -0.08 | -0.37 | 20.37 | 20.38 | 20.37 | 459556 |
| 1713566100 | 20.45 | 0.03 | 0.15 | 20.43 | 20.45 | 20.42 | 621382 |
| 1713479700 | 20.42 | -0.02 | -0.07 | 20.43 | 20.44 | 20.42 | 596430 |
| 1713393300 | 20.435 | 0 | 0.02 | 20.45 | 20.45 | 20.43 | 537081 |
| 1713306900 | 20.43 | 0 | 0.00 | 20.42 | 20.43 | 20.41 | 791740 |
| 1713220500 | 20.43 | -0.01 | -0.05 | 20.42 | 20.435 | 20.42 | 402089 |
| 1712961300 | 20.44 | 0.02 | 0.10 | 20.44 | 20.44 | 20.42 | 825051 |
| 1712874900 | 20.42 | 0.01 | 0.05 | 20.41 | 20.43 | 20.4 | 709696 |
| 1712788500 | 20.41 | -0.04 | -0.20 | 20.42 | 20.42 | 20.4 | 444372 |
| 1712702100 | 20.45 | 0 | 0.00 | 20.46 | 20.46 | 20.44 | 553935 |
| 1712615700 | 20.45 | 0.01 | 0.05 | 20.45 | 20.45 | 20.43 | 369475 |
| 1712356500 | 20.44 | -0.01 | -0.05 | 20.44 | 20.45 | 20.43 | 693661 |
| 1712270100 | 20.45 | 0.02 | 0.10 | 20.43 | 20.45 | 20.43 | 663478 |
| 1712183700 | 20.43 | 0.01 | 0.05 | 20.43 | 20.44 | 20.42 | 1950533 |
| 1712097300 | 20.42 | 0 | 0.00 | 20.43 | 20.43 | 20.4 | 1945428 |
| 1712010900 | 20.42 | -0.01 | -0.05 | 20.44 | 20.44 | 20.42 | 524082 |
| 1711665300 | 20.43 | -0.01 | -0.05 | 20.42 | 20.44 | 20.42 | 758837 |
| 1711578900 | 20.44 | 0.03 | 0.15 | 20.43 | 20.44 | 20.42 | 1624364 |
| 1711492500 | 20.41 | -0.01 | -0.05 | 20.41 | 20.43 | 20.41 | 713854 |
| 1711406100 | 20.42 | -0.01 | -0.05 | 20.43 | 20.43 | 20.41 | 502517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
